Nestlé S.A. (NSRGF)
OTCMKTS
· Delayed Price · Currency is USD
102.39
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 104.97 | 105.18 | 101.72 | 102.39 | 102.39 | -1.22% | 4,687 |
| Apr 24, 2025 | 104.51 | 106.83 | 103.65 | 103.65 | 103.65 | -0.64% | 1,686 |
| Apr 23, 2025 | 106.00 | 107.80 | 104.32 | 104.32 | 104.32 | -1.82% | 711 |
| Apr 22, 2025 | 108.00 | 108.00 | 106.00 | 106.25 | 102.61 | -0.22% | 1,657 |
| Apr 21, 2025 | 108.32 | 109.35 | 104.53 | 106.49 | 102.84 | 0.27% | 1,899 |
| Apr 17, 2025 | 106.34 | 108.23 | 105.00 | 106.20 | 102.56 | -0.59% | 3,108 |
| Apr 16, 2025 | 105.00 | 107.79 | 103.51 | 106.83 | 103.17 | 4.57% | 2,538 |
| Apr 15, 2025 | 103.75 | 105.39 | 102.16 | 102.16 | 98.66 | -1.92% | 6,030 |
| Apr 14, 2025 | 103.17 | 105.66 | 102.12 | 104.16 | 100.59 | -0.33% | 3,487 |
| Apr 11, 2025 | 104.25 | 105.85 | 102.06 | 104.50 | 100.92 | 3.30% | 6,059 |
| Apr 10, 2025 | 99.97 | 102.80 | 98.93 | 101.16 | 97.69 | 0.62% | 4,679 |
| Apr 9, 2025 | 97.69 | 106.70 | 96.97 | 100.54 | 97.10 | 1.63% | 2,477 |
| Apr 8, 2025 | 98.90 | 100.64 | 97.44 | 98.93 | 95.54 | 1.61% | 8,027 |
| Apr 7, 2025 | 97.05 | 99.38 | 95.72 | 97.36 | 94.02 | -3.05% | 8,056 |
| Apr 4, 2025 | 105.26 | 105.26 | 100.00 | 100.43 | 96.98 | -3.43% | 6,145 |
| Apr 3, 2025 | 104.50 | 106.73 | 103.98 | 103.99 | 100.43 | 2.66% | 3,896 |
| Apr 2, 2025 | 101.62 | 102.94 | 100.35 | 101.29 | 97.82 | -0.13% | 4,222 |
| Apr 1, 2025 | 102.86 | 102.86 | 101.12 | 101.43 | 97.96 | 0.63% | 1,997 |
| Mar 31, 2025 | 102.04 | 102.50 | 100.42 | 100.79 | 97.34 | 0.78% | 2,183 |
| Mar 28, 2025 | 102.01 | 103.84 | 100.01 | 100.01 | 96.58 | -0.01% | 5,701 |
| Mar 27, 2025 | 99.73 | 102.32 | 99.73 | 100.02 | 96.59 | -0.22% | 2,347 |
| Mar 26, 2025 | 100.61 | 100.96 | 100.05 | 100.24 | 96.81 | -1.51% | 2,360 |
| Mar 25, 2025 | 100.43 | 101.88 | 100.23 | 101.78 | 98.29 | -0.22% | 1,679 |
| Mar 24, 2025 | 103.12 | 103.12 | 100.77 | 102.00 | 98.51 | -1.76% | 5,033 |
| Mar 21, 2025 | 102.88 | 103.83 | 102.01 | 103.83 | 100.27 | 1.78% | 1,720 |
| Mar 20, 2025 | 101.60 | 103.50 | 101.60 | 102.01 | 98.52 | 0.63% | 4,871 |
| Mar 19, 2025 | 100.98 | 102.44 | 100.98 | 101.37 | 97.90 | -0.71% | 1,070 |
| Mar 18, 2025 | 102.21 | 103.40 | 101.66 | 102.09 | 98.60 | -0.36% | 5,719 |
| Mar 17, 2025 | 100.70 | 103.02 | 100.70 | 102.47 | 98.96 | 1.75% | 2,848 |
| Mar 14, 2025 | 99.83 | 101.09 | 99.49 | 100.71 | 97.26 | 0.37% | 4,593 |
| Mar 13, 2025 | 99.78 | 101.14 | 99.56 | 100.34 | 96.90 | 0.58% | 38,019 |
| Mar 12, 2025 | 101.56 | 101.96 | 99.40 | 99.75 | 96.34 | -0.78% | 18,455 |
| Mar 11, 2025 | 102.42 | 102.42 | 99.51 | 100.54 | 97.10 | -1.25% | 3,272 |
| Mar 10, 2025 | 101.70 | 103.53 | 101.58 | 101.81 | 98.32 | 0.14% | 3,882 |
| Mar 7, 2025 | 100.00 | 103.19 | 100.00 | 101.67 | 98.19 | 2.30% | 2,394 |
| Mar 6, 2025 | 98.31 | 100.07 | 98.31 | 99.39 | 95.98 | 0.99% | 6,573 |
| Mar 5, 2025 | 100.36 | 100.36 | 97.94 | 98.41 | 95.04 | -2.25% | 7,553 |
| Mar 4, 2025 | 100.00 | 101.80 | 98.91 | 100.68 | 97.23 | 1.84% | 66,048 |
| Mar 3, 2025 | 97.25 | 99.31 | 96.84 | 98.86 | 95.47 | 2.96% | 3,797 |
| Feb 28, 2025 | 96.23 | 97.00 | 95.09 | 96.02 | 92.73 | -0.45% | 15,550 |
| Feb 27, 2025 | 97.00 | 97.12 | 96.21 | 96.46 | 93.15 | -1.13% | 12,209 |
| Feb 26, 2025 | 98.83 | 99.10 | 97.53 | 97.56 | 94.22 | -1.51% | 5,425 |
| Feb 25, 2025 | 98.59 | 99.98 | 98.27 | 99.06 | 95.67 | 1.26% | 8,120 |
| Feb 24, 2025 | 95.90 | 98.26 | 95.90 | 97.82 | 94.47 | 4.93% | 15,843 |
| Feb 21, 2025 | 93.00 | 94.94 | 92.24 | 93.23 | 90.03 | 2.43% | 6,887 |
| Feb 20, 2025 | 89.03 | 91.79 | 89.03 | 91.02 | 87.90 | -0.20% | 12,214 |
| Feb 19, 2025 | 89.28 | 91.74 | 89.28 | 91.20 | 88.08 | 0.11% | 3,535 |
| Feb 18, 2025 | 90.69 | 92.00 | 90.45 | 91.10 | 87.98 | -0.62% | 15,563 |
| Feb 14, 2025 | 91.80 | 93.01 | 90.84 | 91.67 | 88.53 | -0.79% | 7,443 |
| Feb 13, 2025 | 90.75 | 93.32 | 90.75 | 92.40 | 89.23 | 6.82% | 28,315 |